[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRWG":3,"homepage-market-summary":30,"stock-historical-GRWG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRWG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GROW GENERATION CORP","Nasdaq",null,"RETAIL-BUILDING MATERIALS, HARDWARE, GARDEN SUPPLY","GrowGeneration Corp owns and operates specialty retail stores focused on hydroponic and organic gardening. The company markets and distributes nutrients, growing media, indoor and greenhouse lighting, ventilation systems, and related accessories. It operates through two reportable segments: Cultivation and Gardening, which includes its hydroponic and organic gardening business, and Storage Solutions, which includes its benching, racking, and storage solutions operations. The company generates revenue mainly from the sale of proprietary and non-proprietary products through retail stores, e-commerce platforms, wholesale distribution, and commercial sales, along with the sale and installation of commercial fixtures.","253","Greenwood Village, CO",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.57,1.56,1.53,1.52,0.05,3.29,260245.886602,1144,1.55,2.4,1.005,468391.496825868,40.5,2175,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.87,531574,194024574.206467,68.82,"2025-04-22",[182,183,192,200,208,216,225,234,243,250,255,264,272,278,284,290,297,305,315,323,331,337,343,348,354,361,370,378,386,393,401,411,420,431,440,449,454,463,473,481,489,494,502,509,517,523,532,539,545,554,561,568,575,582,589,593,598,602,607,611,615,619,623,626,629,633,638,642,648,655,660,664,669,674,678,682,686,690,694,697,702,705,708,712,716,720,724,728,732,737,741,746,749,753,758,761,765,770,774,779,785,789,792,796,802,809,814,818,822,827,832,835,839,844,850,856,862,868,873,878,883,889,894,898,903,906,910,913,917,921,924,928,932,935,939,943,947,952,956,959,962,966,970,974,978,983,987,990,994,997,1001,1005,1008,1011,1014,1017,1021,1027,1031,1034,1037,1041,1045,1050,1057,1062,1066,1071,1075,1079,1083,1086,1090,1093,1098,1102,1106,1109,1113,1117,1121,1124,1128,1133,1138,1141,1144,1149,1154,1157,1160,1163,1167,1171,1174,1178,1182,1189,1195,1202,1208,1213,1221,1225,1228,1233,1236,1239,1242,1246,1249,1254,1258,1262,1265,1268,1271,1274,1278,1281,1286,1289,1293,1297,1300,1304,1309,1313,1316,1321,1325,1328,1332,1336,1340,1344,1348,1352,1356,1360,1364,1368,1373,1377,1380,1383,1388,1392,1396,1399,1403,1407,1411,1415,1422,1428,1433,1438,1442,1446,1450,1454,1458,1461,1465,1469,1474,1478,1482,1485,1488,1491,1495,1500,1504,1509,1512,1517,1520,1523,1528,1532,1536,1540,1544,1548,1552,1555,1560,1565,1570,1573,1577,1581,1587,1593,1598,1602,1606,1609,1612,1616,1621,1625,1629,1634,1641,1649,1655,1660,1663,1666,1670,1675,1682,1686,1691,1698,1704,1708,1714,1717,1720,1724,1728,1732,1736,1740,1744,1750,1754,1758,1764,1768,1771,1776,1780,1785,1788,1792,1795,1799,1802,1805,1809,1812,1816,1819,1823,1826,1831,1835,1840,1844,1848,1852,1855,1860,1863,1867,1871,1875,1880,1889,1895],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.5,1.5391,0.02,1.33,320279.727797,1331,1.5239,{"date":193,"open":16,"high":194,"low":185,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.628,-0.07,-4.46,657309.610387,3666,1.5509,{"date":201,"open":16,"high":202,"low":203,"close":16,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.615,1.54,0,217679.862703,845,1.5869,{"date":209,"open":18,"high":210,"low":19,"close":16,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.645,0.01,0.64,500358.289008,1539,1.6088,{"date":217,"open":17,"high":218,"low":219,"close":17,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.59,1.545,-0.03,-1.89,204683.488622,1235,1.5634,{"date":226,"open":227,"high":227,"low":228,"close":218,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.62,1.575,-0.02,-1.24,167028.416014,962,1.5952,{"date":235,"open":16,"high":236,"low":219,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.6199,1.61,0.03,1.9,259165.203499,1182,1.5918,{"date":244,"open":17,"high":245,"low":17,"close":246,"change":211,"percent_change":212,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.5901,1.58,182069.010312,872,1.5813,{"date":251,"open":24,"high":16,"low":19,"close":16,"change":204,"percent_change":204,"volume":252,"transactions":253,"vwap":254},"2026-09-21",235192.937892,1244,1.5508,{"date":256,"open":19,"high":257,"low":258,"close":16,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.6,1.51,0.065,4.32,585705.032027,2375,1.5658,{"date":265,"open":18,"high":203,"low":185,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",1.505,-0.005,-0.33,160706.402677,767,1.5267,{"date":273,"open":203,"high":203,"low":185,"close":258,"change":112,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",-0.66,223808.941311,1104,1.5115,{"date":279,"open":24,"high":24,"low":258,"close":19,"change":220,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",-1.94,201134.473758,959,1.5259,{"date":285,"open":19,"high":228,"low":19,"close":24,"change":187,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",1.31,177346.376255,1145,1.5496,{"date":291,"open":17,"high":246,"low":19,"close":18,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",-0.04,-2.55,228832.214344,1528,1.5417,{"date":298,"open":257,"high":299,"low":17,"close":16,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",1.6048,-0.035,-2.18,276537.19377,1370,1.577,{"date":306,"open":307,"high":308,"low":257,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",1.64,1.65,1.605,-0.025,-1.53,134941.985549,779,1.6296,{"date":316,"open":227,"high":308,"low":257,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",1.63,-0.015,-0.91,269002.034106,1513,1.6274,{"date":324,"open":218,"high":325,"low":218,"close":210,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",1.66,0.045,2.81,215991.71621,1031,1.6351,{"date":332,"open":227,"high":325,"low":257,"close":257,"change":220,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",-1.84,155579.215051,900,1.6258,{"date":338,"open":257,"high":325,"low":257,"close":317,"change":187,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",1.24,181530.41291,1068,1.6352,{"date":344,"open":257,"high":227,"low":246,"close":237,"change":204,"percent_change":204,"volume":345,"transactions":346,"vwap":347},"2026-09-01",245763.480938,1257,1.6009,{"date":349,"open":237,"high":317,"low":246,"close":237,"change":112,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",-0.62,247857.731426,1500,1.6059,{"date":355,"open":308,"high":356,"low":237,"close":227,"change":292,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-28",1.69,-2.41,251389.616098,1150,1.6291,{"date":362,"open":363,"high":364,"low":365,"close":325,"change":292,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",1.7,1.71,1.635,-2.35,230244.326415,1985,1.6677,{"date":371,"open":372,"high":373,"low":372,"close":363,"change":112,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",1.68,1.73,-0.58,242941.110024,2217,1.7066,{"date":379,"open":380,"high":381,"low":363,"close":364,"change":229,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-25",1.72,1.745,-1.16,311334.685358,1425,1.7204,{"date":387,"open":373,"high":388,"low":356,"close":373,"change":211,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",1.75,0.58,192366.41758,1737,1.7236,{"date":394,"open":395,"high":395,"low":364,"close":380,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",1.81,-0.06,-3.37,284229.98031,1366,1.7543,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":229,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",1.79,1.815,1.76,1.78,-1.11,228034.409071,1738,1.7889,{"date":412,"open":413,"high":414,"low":403,"close":415,"change":292,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",1.85,1.865,1.8,-2.17,287023.75244,1949,1.8182,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-18",1.88,1.95,1.83,1.84,-0.05,-2.65,405947.181397,3136,1.8822,{"date":432,"open":415,"high":433,"low":388,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",1.98,1.89,0.12,6.78,1156132.182733,5336,1.8888,{"date":441,"open":413,"high":442,"low":443,"close":444,"change":195,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",1.87,1.741578,1.77,-3.8,593099.478667,4580,1.7752,{"date":450,"open":406,"high":434,"low":380,"close":425,"change":107,"percent_change":88,"volume":451,"transactions":452,"vwap":453},"2026-08-13",947956.110689,6158,1.8333,{"date":455,"open":456,"high":457,"low":365,"close":406,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",1.67,1.93,0.29,19.46,3531014.400132,24325,1.8472,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":107,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-11",1.46,1.515,1.43,1.49,4.2,613913.482165,4653,1.4753,{"date":474,"open":258,"high":466,"low":475,"close":467,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",1.415,-0.08,-5.3,321736.614306,2263,1.4533,{"date":482,"open":483,"high":484,"low":483,"close":258,"change":238,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",1.48,1.525,2.03,178346.363214,991,1.5043,{"date":490,"open":465,"high":258,"low":465,"close":483,"change":204,"percent_change":204,"volume":491,"transactions":492,"vwap":493},"2026-08-06",233026.845912,1301,1.4869,{"date":495,"open":496,"high":497,"low":496,"close":483,"change":112,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",1.47,1.495,-0.67,229385.906758,1965,1.4809,{"date":503,"open":504,"high":466,"low":504,"close":468,"change":187,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",1.44,1.36,380477.166857,2543,1.4891,{"date":510,"open":511,"high":185,"low":512,"close":496,"change":238,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",1.41,1.382,2.08,330958.589237,2108,1.4631,{"date":518,"open":504,"high":519,"low":467,"close":504,"change":112,"percent_change":520,"volume":521,"transactions":288,"vwap":522},"2026-07-31",1.465,-0.69,168321.38225,1.4523,{"date":524,"open":504,"high":496,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",1.4094,1.45,0.04,2.84,196571.668618,1306,1.4445,{"date":533,"open":526,"high":534,"low":511,"close":511,"change":396,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",1.471,-4.08,201641.412845,1574,1.4354,{"date":540,"open":185,"high":266,"low":467,"close":496,"change":112,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",-0.68,327531.322893,1627,1.4618,{"date":546,"open":547,"high":258,"low":548,"close":483,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",1.39,1.3401,0.1,7.25,561109.849123,2744,1.4739,{"date":555,"open":556,"high":511,"low":505,"close":556,"change":112,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",1.38,-0.72,184017.621152,1245,1.3792,{"date":562,"open":563,"high":511,"low":563,"close":547,"change":211,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",1.3501,0.72,133146.218387,924,1.3892,{"date":569,"open":556,"high":570,"low":556,"close":556,"change":229,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",1.4287,-1.43,171620.751741,1041,1.4034,{"date":576,"open":511,"high":467,"low":547,"close":577,"change":112,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",1.4,-0.71,201435.401536,1115,1.406,{"date":583,"open":511,"high":584,"low":577,"close":511,"change":229,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",1.435,-1.4,109570.315391,798,1.4139,{"date":590,"open":511,"high":465,"low":577,"close":467,"change":211,"percent_change":591,"volume":592,"transactions":9,"vwap":467},"2026-07-17",0.7,187500,{"date":594,"open":504,"high":465,"low":475,"close":595,"change":220,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-16",1.42,-2.07,164300,{"date":599,"open":468,"high":19,"low":526,"close":526,"change":292,"percent_change":600,"volume":601,"transactions":9,"vwap":526},"2026-07-15",-2.68,291200,{"date":603,"open":465,"high":604,"low":465,"close":468,"change":527,"percent_change":605,"volume":606,"transactions":9,"vwap":468},"2026-07-14",1.514,2.76,258700,{"date":608,"open":185,"high":466,"low":526,"close":526,"change":426,"percent_change":609,"volume":610,"transactions":9,"vwap":526},"2026-07-13",-3.33,168200,{"date":612,"open":18,"high":18,"low":185,"close":185,"change":292,"percent_change":613,"volume":614,"transactions":9,"vwap":185},"2026-07-10",-2.6,207900,{"date":616,"open":19,"high":219,"low":496,"close":203,"change":527,"percent_change":617,"volume":618,"transactions":9,"vwap":203},"2026-07-09",2.67,268500,{"date":620,"open":496,"high":258,"low":465,"close":185,"change":187,"percent_change":621,"volume":622,"transactions":9,"vwap":185},"2026-07-08",1.35,201600,{"date":624,"open":483,"high":258,"low":496,"close":483,"change":112,"percent_change":498,"volume":625,"transactions":9,"vwap":483},"2026-07-07",175900,{"date":627,"open":465,"high":19,"low":465,"close":468,"change":187,"percent_change":505,"volume":628,"transactions":9,"vwap":468},"2026-07-06",200100,{"date":630,"open":19,"high":203,"low":496,"close":496,"change":426,"percent_change":631,"volume":632,"transactions":9,"vwap":496},"2026-07-02",-3.29,157100,{"date":634,"open":483,"high":635,"low":483,"close":19,"change":527,"percent_change":636,"volume":637,"transactions":9,"vwap":19},"2026-07-01",1.535,2.7,260800,{"date":639,"open":595,"high":468,"low":511,"close":483,"change":107,"percent_change":640,"volume":641,"transactions":9,"vwap":483},"2026-06-30",4.23,257500,{"date":643,"open":556,"high":644,"low":645,"close":595,"change":527,"percent_change":646,"volume":647,"transactions":9,"vwap":595},"2026-06-29",1.455,1.364,2.9,224700,{"date":649,"open":286,"high":650,"low":651,"close":556,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":556},"2026-06-26",1.385,1.295,0.07,5.34,523500,{"date":656,"open":188,"high":621,"low":657,"close":286,"change":220,"percent_change":658,"volume":659,"transactions":9,"vwap":286},"2026-06-25",1.301,-2.24,350100,{"date":661,"open":547,"high":526,"low":188,"close":82,"change":396,"percent_change":662,"volume":663,"transactions":9,"vwap":82},"2026-06-24",-4.29,531700,{"date":665,"open":504,"high":666,"low":556,"close":577,"change":195,"percent_change":667,"volume":668,"transactions":9,"vwap":577},"2026-06-23",1.499,-4.76,329200,{"date":670,"open":16,"high":228,"low":467,"close":496,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":496},"2026-06-22",-0.12,-7.55,566900,{"date":675,"open":24,"high":218,"low":635,"close":218,"change":527,"percent_change":676,"volume":677,"transactions":9,"vwap":218},"2026-06-18",2.58,382900,{"date":679,"open":18,"high":227,"low":18,"close":24,"change":211,"percent_change":680,"volume":681,"transactions":9,"vwap":24},"2026-06-17",0.65,342100,{"date":683,"open":19,"high":24,"low":468,"close":203,"change":238,"percent_change":684,"volume":685,"transactions":9,"vwap":203},"2026-06-16",1.99,480500,{"date":687,"open":16,"high":246,"low":185,"close":258,"change":229,"percent_change":688,"volume":689,"transactions":9,"vwap":258},"2026-06-15",-1.31,308000,{"date":691,"open":19,"high":16,"low":258,"close":18,"change":112,"percent_change":692,"volume":693,"transactions":9,"vwap":18},"2026-06-12",-0.65,444100,{"date":695,"open":19,"high":17,"low":185,"close":203,"change":238,"percent_change":684,"volume":696,"transactions":9,"vwap":203},"2026-06-11",255100,{"date":698,"open":246,"high":699,"low":258,"close":258,"change":476,"percent_change":700,"volume":701,"transactions":9,"vwap":258},"2026-06-10",1.595,-5.03,415100,{"date":703,"open":307,"high":372,"low":246,"close":218,"change":229,"percent_change":230,"volume":704,"transactions":9,"vwap":218},"2026-06-09",327800,{"date":706,"open":456,"high":456,"low":218,"close":237,"change":204,"percent_change":204,"volume":707,"transactions":9,"vwap":237},"2026-06-08",217400,{"date":709,"open":325,"high":356,"low":246,"close":237,"change":292,"percent_change":710,"volume":711,"transactions":9,"vwap":237},"2026-06-05",-2.42,342700,{"date":713,"open":257,"high":380,"low":257,"close":308,"change":527,"percent_change":714,"volume":715,"transactions":9,"vwap":308},"2026-06-04",2.48,324400,{"date":717,"open":325,"high":356,"low":699,"close":237,"change":718,"percent_change":719,"volume":693,"transactions":9,"vwap":237},"2026-06-03",-0.09,-5.29,{"date":721,"open":380,"high":722,"low":363,"close":363,"change":229,"percent_change":382,"volume":723,"transactions":9,"vwap":363},"2026-06-02",1.755,287700,{"date":725,"open":388,"high":726,"low":380,"close":380,"change":396,"percent_change":397,"volume":727,"transactions":9,"vwap":380},"2026-06-01",1.775,226300,{"date":729,"open":388,"high":730,"low":380,"close":406,"change":204,"percent_change":204,"volume":731,"transactions":9,"vwap":406},"2026-05-29",1.785,244300,{"date":733,"open":406,"high":734,"low":735,"close":406,"change":204,"percent_change":204,"volume":736,"transactions":9,"vwap":406},"2026-05-28",1.793,1.74,337200,{"date":738,"open":373,"high":404,"low":373,"close":406,"change":211,"percent_change":739,"volume":740,"transactions":9,"vwap":406},"2026-05-27",0.56,377200,{"date":742,"open":415,"high":415,"low":743,"close":444,"change":229,"percent_change":744,"volume":745,"transactions":9,"vwap":444},"2026-05-26",1.735,-1.12,415500,{"date":747,"open":406,"high":425,"low":735,"close":403,"change":238,"percent_change":363,"volume":748,"transactions":9,"vwap":403},"2026-05-22",571200,{"date":750,"open":364,"high":444,"low":372,"close":405,"change":187,"percent_change":751,"volume":752,"transactions":9,"vwap":405},"2026-05-21",1.15,503400,{"date":754,"open":16,"high":735,"low":17,"close":735,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":735},"2026-05-20",0.17,10.83,716600,{"date":759,"open":258,"high":317,"low":185,"close":16,"change":20,"percent_change":21,"volume":760,"transactions":9,"vwap":16},"2026-05-19",653300,{"date":762,"open":317,"high":317,"low":258,"close":19,"change":718,"percent_change":763,"volume":764,"transactions":9,"vwap":19},"2026-05-18",-5.59,459600,{"date":766,"open":19,"high":210,"low":465,"close":237,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":237},"2026-05-15",0.08,5.23,917000,{"date":771,"open":307,"high":307,"low":497,"close":18,"change":476,"percent_change":772,"volume":773,"transactions":9,"vwap":18},"2026-05-14",-4.97,547000,{"date":775,"open":188,"high":237,"low":188,"close":237,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":237},"2026-05-13",0.24,17.52,1430100,{"date":780,"open":595,"high":595,"low":781,"close":782,"change":220,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-12",1.335,1.37,-2.14,408900,{"date":786,"open":577,"high":595,"low":650,"close":577,"change":229,"percent_change":787,"volume":788,"transactions":9,"vwap":577},"2026-05-11",-1.41,287800,{"date":790,"open":595,"high":584,"low":782,"close":595,"change":204,"percent_change":204,"volume":791,"transactions":9,"vwap":595},"2026-05-08",499000,{"date":793,"open":505,"high":467,"low":505,"close":595,"change":20,"percent_change":794,"volume":795,"transactions":9,"vwap":595},"2026-05-07",3.65,526400,{"date":797,"open":798,"high":556,"low":799,"close":782,"change":107,"percent_change":800,"volume":801,"transactions":9,"vwap":782},"2026-05-06",1.32,1.3,4.58,434900,{"date":803,"open":804,"high":805,"low":806,"close":286,"change":527,"percent_change":807,"volume":808,"transactions":9,"vwap":286},"2026-05-05",1.29,1.315,1.27,3.15,218900,{"date":810,"open":804,"high":286,"low":811,"close":806,"change":220,"percent_change":812,"volume":813,"transactions":9,"vwap":806},"2026-05-04",1.26,-2.31,301900,{"date":815,"open":286,"high":188,"low":651,"close":799,"change":229,"percent_change":816,"volume":817,"transactions":9,"vwap":799},"2026-05-01",-1.52,313200,{"date":819,"open":820,"high":781,"low":820,"close":798,"change":527,"percent_change":821,"volume":606,"transactions":9,"vwap":798},"2026-04-30",1.28,3.12,{"date":823,"open":188,"high":824,"low":806,"close":820,"change":396,"percent_change":825,"volume":826,"transactions":9,"vwap":820},"2026-04-29",1.336,-4.48,349300,{"date":828,"open":782,"high":829,"low":781,"close":82,"change":292,"percent_change":830,"volume":831,"transactions":9,"vwap":82},"2026-04-28",1.395,-2.9,378900,{"date":833,"open":782,"high":829,"low":188,"close":556,"change":211,"percent_change":38,"volume":834,"transactions":9,"vwap":556},"2026-04-27",548000,{"date":836,"open":526,"high":526,"low":82,"close":782,"change":426,"percent_change":837,"volume":838,"transactions":9,"vwap":782},"2026-04-24",-3.52,834600,{"date":840,"open":504,"high":246,"low":621,"close":595,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":595},"2026-04-23",0.11,8.4,4763100,{"date":845,"open":751,"high":547,"low":846,"close":286,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":286},"2026-04-22",1.14,0.18,15.93,2852500,{"date":851,"open":852,"high":852,"low":853,"close":117,"change":426,"percent_change":854,"volume":855,"transactions":9,"vwap":117},"2026-04-21",1.17,1.09,-4.24,533400,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":107,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-20",1.1,1.18,5.36,386100,{"date":863,"open":853,"high":864,"low":853,"close":865,"change":238,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-17",1.16,1.12,2.75,385600,{"date":869,"open":870,"high":871,"low":870,"close":853,"change":112,"percent_change":319,"volume":872,"transactions":9,"vwap":853},"2026-04-16",1.08,1.115,237400,{"date":874,"open":875,"high":876,"low":875,"close":858,"change":187,"percent_change":413,"volume":877,"transactions":9,"vwap":858},"2026-04-15",1.06,1.105,214200,{"date":879,"open":880,"high":853,"low":880,"close":870,"change":238,"percent_change":881,"volume":882,"transactions":9,"vwap":870},"2026-04-14",1.05,2.86,291700,{"date":884,"open":885,"high":886,"low":89,"close":880,"change":211,"percent_change":887,"volume":888,"transactions":9,"vwap":880},"2026-04-13",1.04,1.07,0.96,268900,{"date":890,"open":885,"high":891,"low":885,"close":885,"change":112,"percent_change":892,"volume":893,"transactions":9,"vwap":885},"2026-04-10",1.075,-0.95,175600,{"date":895,"open":875,"high":886,"low":880,"close":880,"change":112,"percent_change":896,"volume":897,"transactions":9,"vwap":880},"2026-04-09",-0.94,187900,{"date":899,"open":853,"high":900,"low":880,"close":875,"change":112,"percent_change":901,"volume":902,"transactions":9,"vwap":875},"2026-04-08",1.106,-0.93,211700,{"date":904,"open":886,"high":853,"low":875,"close":886,"change":112,"percent_change":901,"volume":905,"transactions":9,"vwap":886},"2026-04-07",134000,{"date":907,"open":853,"high":871,"low":870,"close":870,"change":229,"percent_change":908,"volume":909,"transactions":9,"vwap":870},"2026-04-06",-1.82,214100,{"date":911,"open":880,"high":858,"low":880,"close":858,"change":187,"percent_change":413,"volume":912,"transactions":9,"vwap":858},"2026-04-02",286500,{"date":914,"open":915,"high":117,"low":886,"close":870,"change":229,"percent_change":908,"volume":916,"transactions":9,"vwap":870},"2026-04-01",1.11,242800,{"date":918,"open":875,"high":858,"low":875,"close":858,"change":527,"percent_change":919,"volume":920,"transactions":9,"vwap":858},"2026-03-31",3.77,156400,{"date":922,"open":875,"high":870,"low":880,"close":875,"change":112,"percent_change":901,"volume":923,"transactions":9,"vwap":875},"2026-03-30",239700,{"date":925,"open":858,"high":915,"low":886,"close":886,"change":292,"percent_change":926,"volume":927,"transactions":9,"vwap":886},"2026-03-27",-3.6,399000,{"date":929,"open":846,"high":864,"low":853,"close":915,"change":229,"percent_change":930,"volume":931,"transactions":9,"vwap":915},"2026-03-26",-1.77,344300,{"date":933,"open":117,"high":751,"low":858,"close":117,"change":204,"percent_change":204,"volume":934,"transactions":9,"vwap":117},"2026-03-25",266500,{"date":936,"open":864,"high":859,"low":865,"close":117,"change":229,"percent_change":937,"volume":938,"transactions":9,"vwap":117},"2026-03-24",-1.74,368000,{"date":940,"open":865,"high":859,"low":871,"close":751,"change":112,"percent_change":941,"volume":942,"transactions":9,"vwap":751},"2026-03-23",-0.86,650700,{"date":944,"open":858,"high":339,"low":26,"close":864,"change":652,"percent_change":945,"volume":946,"transactions":9,"vwap":864},"2026-03-20",6.42,1636300,{"date":948,"open":880,"high":915,"low":949,"close":853,"change":527,"percent_change":950,"volume":951,"transactions":9,"vwap":853},"2026-03-19",1.03,3.81,1330700,{"date":953,"open":853,"high":858,"low":880,"close":880,"change":220,"percent_change":954,"volume":955,"transactions":9,"vwap":880},"2026-03-18",-2.78,282100,{"date":957,"open":875,"high":117,"low":880,"close":870,"change":238,"percent_change":881,"volume":958,"transactions":9,"vwap":870},"2026-03-17",323100,{"date":960,"open":886,"high":853,"low":880,"close":880,"change":112,"percent_change":896,"volume":961,"transactions":9,"vwap":880},"2026-03-16",252300,{"date":963,"open":853,"high":915,"low":875,"close":875,"change":220,"percent_change":964,"volume":965,"transactions":9,"vwap":875},"2026-03-13",-2.75,169200,{"date":967,"open":865,"high":117,"low":870,"close":853,"change":229,"percent_change":968,"volume":969,"transactions":9,"vwap":853},"2026-03-12",-1.8,115900,{"date":971,"open":858,"high":865,"low":853,"close":915,"change":211,"percent_change":972,"volume":973,"transactions":9,"vwap":915},"2026-03-11",0.91,130100,{"date":975,"open":865,"high":846,"low":858,"close":858,"change":112,"percent_change":976,"volume":977,"transactions":9,"vwap":858},"2026-03-10",-0.9,171100,{"date":979,"open":915,"high":980,"low":853,"close":915,"change":112,"percent_change":981,"volume":982,"transactions":9,"vwap":915},"2026-03-09",1.125,-0.89,195100,{"date":984,"open":870,"high":985,"low":870,"close":865,"change":204,"percent_change":204,"volume":986,"transactions":9,"vwap":865},"2026-03-06",1.145,287600,{"date":988,"open":865,"high":852,"low":858,"close":865,"change":204,"percent_change":204,"volume":989,"transactions":9,"vwap":865},"2026-03-05",297500,{"date":991,"open":858,"high":985,"low":858,"close":865,"change":187,"percent_change":992,"volume":993,"transactions":9,"vwap":865},"2026-03-04",1.82,203600,{"date":995,"open":858,"high":865,"low":886,"close":858,"change":112,"percent_change":976,"volume":996,"transactions":9,"vwap":858},"2026-03-03",484100,{"date":998,"open":915,"high":751,"low":999,"close":915,"change":229,"percent_change":930,"volume":1000,"transactions":9,"vwap":915},"2026-03-02",1.101,319700,{"date":1002,"open":865,"high":846,"low":865,"close":117,"change":112,"percent_change":1003,"volume":1004,"transactions":9,"vwap":117},"2026-02-27",-0.88,140800,{"date":1006,"open":865,"high":864,"low":915,"close":846,"change":187,"percent_change":403,"volume":1007,"transactions":9,"vwap":846},"2026-02-26",200900,{"date":1009,"open":117,"high":751,"low":915,"close":865,"change":204,"percent_change":204,"volume":1010,"transactions":9,"vwap":865},"2026-02-25",214800,{"date":1012,"open":870,"high":864,"low":870,"close":865,"change":527,"percent_change":1013,"volume":938,"transactions":9,"vwap":865},"2026-02-24",3.7,{"date":1015,"open":858,"high":915,"low":886,"close":870,"change":229,"percent_change":908,"volume":1016,"transactions":9,"vwap":870},"2026-02-23",279900,{"date":1018,"open":859,"high":859,"low":858,"close":858,"change":195,"percent_change":1019,"volume":1020,"transactions":9,"vwap":858},"2026-02-20",-5.98,432700,{"date":1022,"open":1023,"high":1024,"low":858,"close":852,"change":20,"percent_change":1025,"volume":1026,"transactions":9,"vwap":852},"2026-02-19",1.132,1.2,4.46,522100,{"date":1028,"open":858,"high":1029,"low":858,"close":865,"change":238,"percent_change":866,"volume":1030,"transactions":9,"vwap":865},"2026-02-18",1.179,314800,{"date":1032,"open":865,"high":846,"low":870,"close":853,"change":220,"percent_change":600,"volume":1033,"transactions":9,"vwap":853},"2026-02-17",306400,{"date":1035,"open":846,"high":852,"low":865,"close":865,"change":112,"percent_change":1003,"volume":1036,"transactions":9,"vwap":865},"2026-02-13",229300,{"date":1038,"open":1039,"high":1024,"low":876,"close":117,"change":112,"percent_change":1003,"volume":1040,"transactions":9,"vwap":117},"2026-02-12",1.165,565700,{"date":1042,"open":1024,"high":1024,"low":846,"close":846,"change":292,"percent_change":1043,"volume":1044,"transactions":9,"vwap":846},"2026-02-11",-3.39,355300,{"date":1046,"open":852,"high":1047,"low":852,"close":859,"change":220,"percent_change":1048,"volume":1049,"transactions":9,"vwap":859},"2026-02-10",1.245,-2.48,204900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1052,"change":112,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2026-02-09",1.21,1.22,1.171,-0.82,238900,{"date":1058,"open":859,"high":806,"low":1059,"close":1053,"change":107,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1053},"2026-02-06",1.169,5.17,389700,{"date":1063,"open":339,"high":806,"low":864,"close":864,"change":718,"percent_change":1064,"volume":1065,"transactions":9,"vwap":864},"2026-02-05",-7.2,733700,{"date":1067,"open":820,"high":286,"low":339,"close":1068,"change":229,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-02-04",1.25,-1.57,435500,{"date":1072,"open":799,"high":82,"low":1073,"close":806,"change":220,"percent_change":812,"volume":1074,"transactions":9,"vwap":806},"2026-02-03",1.265,327300,{"date":1076,"open":799,"high":577,"low":804,"close":799,"change":112,"percent_change":1077,"volume":1078,"transactions":9,"vwap":799},"2026-02-02",-0.76,360100,{"date":1080,"open":505,"high":782,"low":286,"close":286,"change":396,"percent_change":1081,"volume":1082,"transactions":9,"vwap":286},"2026-01-30",-4.38,237600,{"date":1084,"open":505,"high":504,"low":188,"close":782,"change":211,"percent_change":159,"volume":1085,"transactions":9,"vwap":782},"2026-01-29",423200,{"date":1087,"open":577,"high":526,"low":505,"close":505,"change":426,"percent_change":1088,"volume":1089,"transactions":9,"vwap":505},"2026-01-28",-3.55,401600,{"date":1091,"open":595,"high":595,"low":556,"close":511,"change":204,"percent_change":204,"volume":1092,"transactions":9,"vwap":511},"2026-01-27",187000,{"date":1094,"open":504,"high":1095,"low":577,"close":511,"change":292,"percent_change":1096,"volume":1097,"transactions":9,"vwap":511},"2026-01-26",1.456,-2.76,225800,{"date":1099,"open":483,"high":497,"low":526,"close":526,"change":220,"percent_change":1100,"volume":1101,"transactions":9,"vwap":526},"2026-01-23",-2.03,241600,{"date":1103,"open":483,"high":18,"low":519,"close":483,"change":211,"percent_change":1104,"volume":1105,"transactions":9,"vwap":483},"2026-01-22",0.68,241000,{"date":1107,"open":465,"high":16,"low":595,"close":496,"change":238,"percent_change":513,"volume":1108,"transactions":9,"vwap":496},"2026-01-21",532600,{"date":1110,"open":468,"high":258,"low":504,"close":504,"change":426,"percent_change":1111,"volume":1112,"transactions":9,"vwap":504},"2026-01-20",-3.36,241500,{"date":1114,"open":258,"high":17,"low":483,"close":468,"change":229,"percent_change":1115,"volume":1116,"transactions":9,"vwap":468},"2026-01-16",-1.32,396700,{"date":1118,"open":17,"high":16,"low":258,"close":258,"change":195,"percent_change":1119,"volume":1120,"transactions":9,"vwap":258},"2026-01-15",-4.43,354400,{"date":1122,"open":257,"high":307,"low":24,"close":246,"change":204,"percent_change":204,"volume":1123,"transactions":9,"vwap":246},"2026-01-14",293200,{"date":1125,"open":257,"high":309,"low":17,"close":246,"change":229,"percent_change":1126,"volume":1127,"transactions":9,"vwap":246},"2026-01-13",-1.25,191700,{"date":1129,"open":24,"high":1130,"low":19,"close":257,"change":238,"percent_change":1131,"volume":1132,"transactions":9,"vwap":257},"2026-01-12",1.625,1.91,387300,{"date":1134,"open":257,"high":227,"low":1135,"close":16,"change":229,"percent_change":1136,"volume":1137,"transactions":9,"vwap":16},"2026-01-09",1.553,-1.26,389000,{"date":1139,"open":16,"high":257,"low":18,"close":218,"change":187,"percent_change":806,"volume":1140,"transactions":9,"vwap":218},"2026-01-08",213200,{"date":1142,"open":18,"high":218,"low":18,"close":16,"change":187,"percent_change":804,"volume":1143,"transactions":9,"vwap":16},"2026-01-07",222900,{"date":1145,"open":185,"high":1146,"low":468,"close":24,"change":20,"percent_change":1147,"volume":1148,"transactions":9,"vwap":24},"2026-01-06",1.555,3.33,448300,{"date":1150,"open":203,"high":1151,"low":1152,"close":185,"change":292,"percent_change":613,"volume":1153,"transactions":9,"vwap":185},"2026-01-05",1.565,1.485,396400,{"date":1155,"open":258,"high":17,"low":468,"close":203,"change":527,"percent_change":617,"volume":1156,"transactions":9,"vwap":203},"2026-01-02",500800,{"date":1158,"open":185,"high":635,"low":526,"close":185,"change":204,"percent_change":204,"volume":1159,"transactions":9,"vwap":185},"2025-12-31",1017600,{"date":1161,"open":18,"high":246,"low":185,"close":185,"change":292,"percent_change":613,"volume":1162,"transactions":9,"vwap":185},"2025-12-30",750300,{"date":1164,"open":16,"high":257,"low":484,"close":203,"change":195,"percent_change":1165,"volume":1166,"transactions":9,"vwap":203},"2025-12-29",-4.35,483000,{"date":1168,"open":227,"high":317,"low":1146,"close":237,"change":229,"percent_change":1169,"volume":1170,"transactions":9,"vwap":237},"2025-12-26",-1.23,415000,{"date":1172,"open":227,"high":325,"low":699,"close":317,"change":204,"percent_change":204,"volume":1173,"transactions":9,"vwap":317},"2025-12-24",239100,{"date":1175,"open":356,"high":363,"low":309,"close":317,"change":195,"percent_change":1176,"volume":1177,"transactions":9,"vwap":317},"2025-12-23",-4.12,932800,{"date":1179,"open":406,"high":406,"low":356,"close":363,"change":476,"percent_change":1180,"volume":1181,"transactions":9,"vwap":363},"2025-12-22",-4.49,955500,{"date":1183,"open":1184,"high":1185,"low":405,"close":406,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":406},"2025-12-19",1.86,1.92,-0.11,-5.82,1639900,{"date":1190,"open":1191,"high":25,"low":406,"close":434,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":434},"2025-12-18",2.25,-0.31,-14.09,4040100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1197,"change":20,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2025-12-17",2.2,2.269,2.11,2.33,1820800,{"date":1203,"open":422,"high":1197,"low":1204,"close":1205,"change":776,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2025-12-16",1.864,2.15,12.57,2403300,{"date":1209,"open":1210,"high":1211,"low":406,"close":1131,"change":426,"percent_change":293,"volume":1212,"transactions":9,"vwap":1131},"2025-12-15",1.985,2,1915000,{"date":1214,"open":373,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2025-12-12",1.97,1.669,1.96,0.54,38.03,4526300,{"date":1222,"open":467,"high":483,"low":595,"close":595,"change":229,"percent_change":1223,"volume":1224,"transactions":9,"vwap":595},"2025-12-11",-1.39,441500,{"date":1226,"open":504,"high":483,"low":595,"close":504,"change":211,"percent_change":591,"volume":1227,"transactions":9,"vwap":504},"2025-12-10",285700,{"date":1229,"open":577,"high":1230,"low":577,"close":467,"change":238,"percent_change":1231,"volume":1232,"transactions":9,"vwap":467},"2025-12-09",1.458,2.14,306500,{"date":1234,"open":496,"high":483,"low":577,"close":577,"change":195,"percent_change":667,"volume":1235,"transactions":9,"vwap":577},"2025-12-08",260700,{"date":1237,"open":185,"high":635,"low":496,"close":496,"change":292,"percent_change":427,"volume":1238,"transactions":9,"vwap":496},"2025-12-05",242600,{"date":1240,"open":483,"high":484,"low":483,"close":258,"change":204,"percent_change":204,"volume":1241,"transactions":9,"vwap":258},"2025-12-04",130400,{"date":1243,"open":496,"high":19,"low":496,"close":258,"change":527,"percent_change":1244,"volume":1245,"transactions":9,"vwap":258},"2025-12-03",2.72,164100,{"date":1247,"open":185,"high":19,"low":496,"close":496,"change":292,"percent_change":427,"volume":1248,"transactions":9,"vwap":496},"2025-12-02",246300,{"date":1250,"open":635,"high":203,"low":1251,"close":258,"change":292,"percent_change":1252,"volume":1253,"transactions":9,"vwap":258},"2025-12-01",1.501,-2.58,169600,{"date":1255,"open":17,"high":246,"low":203,"close":24,"change":112,"percent_change":1256,"volume":1257,"transactions":9,"vwap":24},"2025-11-28",-0.64,123100,{"date":1259,"open":203,"high":246,"low":1260,"close":17,"change":211,"percent_change":680,"volume":1261,"transactions":9,"vwap":17},"2025-11-26",1.521,163100,{"date":1263,"open":18,"high":17,"low":185,"close":24,"change":211,"percent_change":680,"volume":1264,"transactions":9,"vwap":24},"2025-11-25",166300,{"date":1266,"open":185,"high":17,"low":185,"close":203,"change":187,"percent_change":798,"volume":1267,"transactions":9,"vwap":203},"2025-11-24",277700,{"date":1269,"open":258,"high":203,"low":496,"close":19,"change":211,"percent_change":137,"volume":1270,"transactions":9,"vwap":19},"2025-11-21",318600,{"date":1272,"open":19,"high":228,"low":258,"close":258,"change":204,"percent_change":204,"volume":1273,"transactions":9,"vwap":258},"2025-11-20",428200,{"date":1275,"open":203,"high":16,"low":468,"close":258,"change":426,"percent_change":1276,"volume":1277,"transactions":9,"vwap":258},"2025-11-19",-3.21,432200,{"date":1279,"open":18,"high":246,"low":18,"close":17,"change":211,"percent_change":680,"volume":1280,"transactions":9,"vwap":17},"2025-11-18",218300,{"date":1282,"open":227,"high":307,"low":484,"close":24,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":24},"2025-11-17",-0.1,-6.06,347900,{"date":1287,"open":227,"high":372,"low":257,"close":308,"change":204,"percent_change":204,"volume":1288,"transactions":9,"vwap":308},"2025-11-14",555700,{"date":1290,"open":380,"high":373,"low":218,"close":308,"change":718,"percent_change":1291,"volume":1292,"transactions":9,"vwap":308},"2025-11-13",-5.17,679100,{"date":1294,"open":424,"high":422,"low":380,"close":735,"change":718,"percent_change":1295,"volume":1296,"transactions":9,"vwap":735},"2025-11-12",-4.92,510700,{"date":1298,"open":406,"high":425,"low":307,"close":424,"change":20,"percent_change":327,"volume":1299,"transactions":9,"vwap":424},"2025-11-11",641600,{"date":1301,"open":406,"high":1302,"low":405,"close":406,"change":211,"percent_change":739,"volume":1303,"transactions":9,"vwap":406},"2025-11-10",1.875,971100,{"date":1305,"open":317,"high":403,"low":246,"close":444,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":444},"2025-11-07",0.39,28.26,1726000,{"date":1310,"open":526,"high":465,"low":782,"close":556,"change":718,"percent_change":1311,"volume":1312,"transactions":9,"vwap":556},"2025-11-06",-6.12,661400,{"date":1314,"open":465,"high":468,"low":504,"close":496,"change":187,"percent_change":556,"volume":1315,"transactions":9,"vwap":496},"2025-11-05",245100,{"date":1317,"open":526,"high":203,"low":1318,"close":526,"change":211,"percent_change":1319,"volume":1320,"transactions":9,"vwap":526},"2025-11-04",1.445,0.69,424000,{"date":1322,"open":24,"high":24,"low":467,"close":504,"change":476,"percent_change":1323,"volume":1324,"transactions":9,"vwap":504},"2025-11-03",-5.26,464400,{"date":1326,"open":258,"high":246,"low":258,"close":19,"change":204,"percent_change":204,"volume":1327,"transactions":9,"vwap":19},"2025-10-31",180200,{"date":1329,"open":18,"high":17,"low":258,"close":19,"change":292,"percent_change":1330,"volume":1331,"transactions":9,"vwap":19},"2025-10-30",-2.56,419000,{"date":1333,"open":237,"high":227,"low":203,"close":17,"change":396,"percent_change":1334,"volume":1335,"transactions":9,"vwap":17},"2025-10-29",-3.7,356000,{"date":1337,"open":372,"high":1338,"low":202,"close":227,"change":195,"percent_change":1339,"volume":723,"transactions":9,"vwap":227},"2025-10-28",1.695,-4.14,{"date":1341,"open":444,"high":730,"low":372,"close":356,"change":476,"percent_change":1342,"volume":1343,"transactions":9,"vwap":356},"2025-10-27",-4.52,304500,{"date":1345,"open":403,"high":1346,"low":405,"close":444,"change":204,"percent_change":204,"volume":1347,"transactions":9,"vwap":444},"2025-10-24",1.805,577600,{"date":1349,"open":456,"high":406,"low":456,"close":444,"change":1350,"percent_change":860,"volume":1351,"transactions":9,"vwap":444},"2025-10-23",0.09,661100,{"date":1353,"open":308,"high":356,"low":227,"close":372,"change":211,"percent_change":1354,"volume":1355,"transactions":9,"vwap":372},"2025-10-22",0.6,422800,{"date":1357,"open":372,"high":363,"low":210,"close":456,"change":112,"percent_change":1358,"volume":1359,"transactions":9,"vwap":456},"2025-10-21",-0.6,325400,{"date":1361,"open":308,"high":363,"low":317,"close":372,"change":527,"percent_change":1362,"volume":1363,"transactions":9,"vwap":372},"2025-10-20",2.44,299300,{"date":1365,"open":227,"high":372,"low":237,"close":307,"change":211,"percent_change":1366,"volume":1367,"transactions":9,"vwap":307},"2025-10-17",0.61,309200,{"date":1369,"open":735,"high":381,"low":1370,"close":317,"change":1186,"percent_change":1371,"volume":1372,"transactions":9,"vwap":317},"2025-10-16",1.623,-6.32,399100,{"date":1374,"open":363,"high":992,"low":325,"close":735,"change":652,"percent_change":1375,"volume":1376,"transactions":9,"vwap":735},"2025-10-15",4.19,724700,{"date":1378,"open":308,"high":363,"low":237,"close":456,"change":211,"percent_change":1354,"volume":1379,"transactions":9,"vwap":456},"2025-10-14",454300,{"date":1381,"open":372,"high":380,"low":365,"close":325,"change":211,"percent_change":1366,"volume":1382,"transactions":9,"vwap":325},"2025-10-13",250100,{"date":1384,"open":395,"high":395,"low":308,"close":308,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":308},"2025-10-10",-0.16,-8.84,859600,{"date":1389,"open":444,"high":413,"low":735,"close":395,"change":652,"percent_change":1390,"volume":1391,"transactions":9,"vwap":395},"2025-10-09",4.02,946500,{"date":1393,"open":405,"high":403,"low":373,"close":735,"change":229,"percent_change":1394,"volume":1395,"transactions":9,"vwap":735},"2025-10-08",-1.14,353800,{"date":1397,"open":388,"high":1184,"low":388,"close":405,"change":229,"percent_change":744,"volume":1398,"transactions":9,"vwap":405},"2025-10-07",592700,{"date":1400,"open":415,"high":424,"low":735,"close":406,"change":112,"percent_change":1401,"volume":1402,"transactions":9,"vwap":406},"2025-10-06",-0.56,308800,{"date":1404,"open":405,"high":1405,"low":388,"close":403,"change":187,"percent_change":117,"volume":1406,"transactions":9,"vwap":403},"2025-10-03",1.827,363000,{"date":1408,"open":406,"high":413,"low":1409,"close":444,"change":112,"percent_change":1401,"volume":1410,"transactions":9,"vwap":444},"2025-10-02",1.701,601100,{"date":1412,"open":413,"high":442,"low":405,"close":406,"change":718,"percent_change":1413,"volume":1414,"transactions":9,"vwap":406},"2025-10-01",-4.81,821700,{"date":1416,"open":1417,"high":1418,"low":413,"close":442,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":442},"2025-09-30",2.01,2.02,-0.22,-10.53,1014500,{"date":1423,"open":403,"high":1424,"low":405,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-09-29",2.09,0.44,26.67,3119000,{"date":1429,"open":372,"high":1430,"low":307,"close":308,"change":292,"percent_change":1431,"volume":1432,"transactions":9,"vwap":308},"2025-09-26",1.715,-2.37,239200,{"date":1434,"open":992,"high":424,"low":456,"close":356,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":356},"2025-09-25",-0.13,-7.14,625500,{"date":1439,"open":364,"high":434,"low":364,"close":992,"change":847,"percent_change":1440,"volume":1441,"transactions":9,"vwap":992},"2025-09-24",10.98,1327300,{"date":1443,"open":456,"high":735,"low":365,"close":307,"change":229,"percent_change":1444,"volume":1445,"transactions":9,"vwap":307},"2025-09-23",-1.2,540000,{"date":1447,"open":257,"high":1338,"low":24,"close":325,"change":527,"percent_change":1448,"volume":1449,"transactions":9,"vwap":325},"2025-09-22",2.47,539600,{"date":1451,"open":388,"high":388,"low":227,"close":227,"change":1283,"percent_change":1452,"volume":1453,"transactions":9,"vwap":227},"2025-09-19",-5.81,1209400,{"date":1455,"open":227,"high":722,"low":227,"close":380,"change":435,"percent_change":1456,"volume":1457,"transactions":9,"vwap":380},"2025-09-18",7.5,515300,{"date":1459,"open":257,"high":356,"low":257,"close":257,"change":229,"percent_change":1169,"volume":1460,"transactions":9,"vwap":257},"2025-09-17",331700,{"date":1462,"open":257,"high":1463,"low":218,"close":227,"change":204,"percent_change":204,"volume":1464,"transactions":9,"vwap":227},"2025-09-16",1.655,306100,{"date":1466,"open":380,"high":1467,"low":237,"close":227,"change":1283,"percent_change":1452,"volume":1468,"transactions":9,"vwap":227},"2025-09-15",1.725,556100,{"date":1470,"open":17,"high":1471,"low":1146,"close":380,"change":755,"percent_change":1472,"volume":1473,"transactions":9,"vwap":380},"2025-09-12",1.737,10.97,693400,{"date":1475,"open":258,"high":246,"low":185,"close":24,"change":107,"percent_change":1476,"volume":1477,"transactions":9,"vwap":24},"2025-09-11",4.03,315600,{"date":1479,"open":18,"high":1146,"low":483,"close":468,"change":396,"percent_change":1480,"volume":1481,"transactions":9,"vwap":468},"2025-09-10",-3.87,234400,{"date":1483,"open":24,"high":16,"low":185,"close":24,"change":211,"percent_change":680,"volume":1484,"transactions":9,"vwap":24},"2025-09-09",335900,{"date":1486,"open":19,"high":16,"low":185,"close":203,"change":238,"percent_change":684,"volume":1487,"transactions":9,"vwap":203},"2025-09-08",373300,{"date":1489,"open":496,"high":24,"low":496,"close":258,"change":292,"percent_change":1252,"volume":1490,"transactions":9,"vwap":258},"2025-09-05",656300,{"date":1492,"open":218,"high":227,"low":496,"close":24,"change":220,"percent_change":1493,"volume":1494,"transactions":9,"vwap":24},"2025-09-04",-1.9,596800,{"date":1496,"open":317,"high":1497,"low":24,"close":246,"change":396,"percent_change":1498,"volume":1499,"transactions":9,"vwap":246},"2025-09-03",1.678,-3.66,394700,{"date":1501,"open":307,"high":456,"low":16,"close":307,"change":396,"percent_change":1502,"volume":1503,"transactions":9,"vwap":307},"2025-09-02",-3.53,524100,{"date":1505,"open":403,"high":415,"low":1506,"close":363,"change":195,"percent_change":1507,"volume":1508,"transactions":9,"vwap":363},"2025-08-29",1.675,-3.95,368500,{"date":1510,"open":372,"high":403,"low":307,"close":444,"change":1350,"percent_change":860,"volume":1511,"transactions":9,"vwap":444},"2025-08-28",698700,{"date":1513,"open":992,"high":413,"low":372,"close":372,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":372},"2025-08-27",-0.14,-7.69,710100,{"date":1518,"open":395,"high":239,"low":444,"close":992,"change":238,"percent_change":372,"volume":1519,"transactions":9,"vwap":992},"2025-08-26",777000,{"date":1521,"open":406,"high":413,"low":373,"close":403,"change":187,"percent_change":117,"volume":1522,"transactions":9,"vwap":403},"2025-08-25",881900,{"date":1524,"open":308,"high":403,"low":237,"close":444,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":444},"2025-08-22",0.13,7.93,983300,{"date":1529,"open":258,"high":1338,"low":258,"close":307,"change":767,"percent_change":1530,"volume":1531,"transactions":9,"vwap":307},"2025-08-21",5.13,731100,{"date":1533,"open":18,"high":257,"low":1534,"close":17,"change":238,"percent_change":1217,"volume":1535,"transactions":9,"vwap":17},"2025-08-20",1.451,590500,{"date":1537,"open":246,"high":1538,"low":468,"close":18,"change":292,"percent_change":293,"volume":1539,"transactions":9,"vwap":18},"2025-08-19",1.586,496600,{"date":1541,"open":504,"high":218,"low":467,"close":16,"change":435,"percent_change":1542,"volume":1543,"transactions":9,"vwap":16},"2025-08-18",8.28,774900,{"date":1545,"open":16,"high":218,"low":467,"close":526,"change":1186,"percent_change":1546,"volume":1547,"transactions":9,"vwap":526},"2025-08-15",-7.05,749600,{"date":1549,"open":584,"high":307,"low":595,"close":17,"change":652,"percent_change":1550,"volume":1551,"transactions":9,"vwap":17},"2025-08-14",4.7,1601000,{"date":1553,"open":468,"high":185,"low":577,"close":468,"change":204,"percent_change":204,"volume":1554,"transactions":9,"vwap":468},"2025-08-13",1326200,{"date":1556,"open":286,"high":203,"low":799,"close":468,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":468},"2025-08-12",0.23,18.25,4179300,{"date":1561,"open":846,"high":806,"low":871,"close":811,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":811},"2025-08-11",0.21,20,2640400,{"date":1566,"open":885,"high":875,"low":1567,"close":880,"change":238,"percent_change":1568,"volume":1569,"transactions":9,"vwap":880},"2025-08-08",1.015,2.94,692900,{"date":1571,"open":89,"high":880,"low":46,"close":89,"change":204,"percent_change":204,"volume":1572,"transactions":9,"vwap":89},"2025-08-07",238800,{"date":1574,"open":949,"high":885,"low":102,"close":89,"change":229,"percent_change":1575,"volume":1576,"transactions":9,"vwap":89},"2025-08-06",-1.92,200600,{"date":1578,"open":102,"high":886,"low":102,"close":885,"change":238,"percent_change":1579,"volume":1580,"transactions":9,"vwap":885},"2025-08-05",2.97,297100,{"date":1582,"open":1583,"high":949,"low":1583,"close":102,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":102},"2025-08-04",0.97000003,0.032,3.27,309800,{"date":1588,"open":1583,"high":89,"low":1589,"close":1590,"change":1591,"percent_change":578,"volume":1592,"transactions":9,"vwap":1590},"2025-08-01",0.96499997,0.97799999,-0.007,493400,{"date":1594,"open":46,"high":880,"low":1595,"close":1595,"change":318,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-07-31",0.98500001,-1.5,310100,{"date":1599,"open":89,"high":880,"low":46,"close":46,"change":229,"percent_change":1600,"volume":1601,"transactions":9,"vwap":46},"2025-07-30",-1.96,309000,{"date":1603,"open":853,"high":853,"low":89,"close":89,"change":195,"percent_change":1604,"volume":1605,"transactions":9,"vwap":89},"2025-07-29",-6.42,497900,{"date":1607,"open":858,"high":865,"low":853,"close":853,"change":112,"percent_change":319,"volume":1608,"transactions":9,"vwap":853},"2025-07-28",223500,{"date":1610,"open":858,"high":846,"low":853,"close":858,"change":112,"percent_change":976,"volume":1611,"transactions":9,"vwap":858},"2025-07-25",330000,{"date":1613,"open":1024,"high":1052,"low":915,"close":915,"change":718,"percent_change":1614,"volume":1615,"transactions":9,"vwap":915},"2025-07-24",-7.5,471000,{"date":1617,"open":846,"high":1618,"low":846,"close":1024,"change":1350,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1024},"2025-07-23",1.205,8.11,513300,{"date":1622,"open":875,"high":117,"low":875,"close":915,"change":20,"percent_change":1623,"volume":1624,"transactions":9,"vwap":915},"2025-07-22",4.72,489800,{"date":1626,"open":46,"high":853,"low":46,"close":875,"change":107,"percent_change":1627,"volume":1628,"transactions":9,"vwap":875},"2025-07-21",6,604000,{"date":1630,"open":102,"high":885,"low":46,"close":46,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":46},"2025-07-18",0.027,2.77,340400,{"date":1635,"open":1636,"high":89,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-07-17",0.99199998,0.97299999,-0.017,-1.72,349800,{"date":1642,"open":1643,"high":102,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-07-16",0.98000002,0.95999998,0.99000001,0.004,0.41,460100,{"date":1650,"open":949,"high":880,"low":1643,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-07-15",0.986,-0.044,-4.27,366200,{"date":1656,"open":885,"high":880,"low":1657,"close":949,"change":112,"percent_change":1658,"volume":1659,"transactions":9,"vwap":949},"2025-07-14",1.025,-0.96,343300,{"date":1661,"open":880,"high":875,"low":89,"close":885,"change":229,"percent_change":221,"volume":1662,"transactions":9,"vwap":885},"2025-07-11",339800,{"date":1664,"open":89,"high":853,"low":89,"close":875,"change":527,"percent_change":1665,"volume":1292,"transactions":9,"vwap":875},"2025-07-10",3.92,{"date":1667,"open":1645,"high":880,"low":1645,"close":89,"change":112,"percent_change":1668,"volume":1669,"transactions":9,"vwap":89},"2025-07-09",-0.97,422500,{"date":1671,"open":1672,"high":949,"low":1643,"close":949,"change":1584,"percent_change":1673,"volume":1674,"transactions":9,"vwap":949},"2025-07-08",0.98299998,3.21,389400,{"date":1676,"open":102,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1280,"transactions":9,"vwap":1679},"2025-07-07",1.019,0.97100002,0.99800003,-0.012,-1.19,{"date":1683,"open":102,"high":885,"low":46,"close":102,"change":1684,"percent_change":799,"volume":1685,"transactions":9,"vwap":102},"2025-07-03",0.013,253800,{"date":1687,"open":1643,"high":89,"low":1643,"close":1688,"change":1689,"percent_change":972,"volume":1690,"transactions":9,"vwap":1688},"2025-07-02",0.99699998,0.009,229900,{"date":1692,"open":1693,"high":102,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-07-01",0.93000001,0.98799998,0.053,5.67,477400,{"date":1699,"open":1700,"high":1694,"low":1693,"close":1701,"change":259,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-06-30",0.94,0.935,7.47,457300,{"date":1705,"open":46,"high":880,"low":176,"close":176,"change":1435,"percent_change":1706,"volume":1707,"transactions":9,"vwap":176},"2025-06-27",-13,9400200,{"date":1709,"open":89,"high":1710,"low":1711,"close":46,"change":112,"percent_change":1712,"volume":1713,"transactions":9,"vwap":46},"2025-06-26",1.045,0.99599999,-0.99,778900,{"date":1715,"open":885,"high":886,"low":46,"close":102,"change":229,"percent_change":280,"volume":1716,"transactions":9,"vwap":102},"2025-06-25",874100,{"date":1718,"open":886,"high":858,"low":949,"close":949,"change":229,"percent_change":1493,"volume":1719,"transactions":9,"vwap":949},"2025-06-24",879600,{"date":1721,"open":915,"high":117,"low":89,"close":880,"change":396,"percent_change":1722,"volume":1723,"transactions":9,"vwap":880},"2025-06-23",-5.41,825200,{"date":1725,"open":859,"high":859,"low":858,"close":915,"change":220,"percent_change":1726,"volume":1727,"transactions":9,"vwap":915},"2025-06-20",-2.63,408100,{"date":1729,"open":865,"high":846,"low":858,"close":846,"change":211,"percent_change":1730,"volume":1731,"transactions":9,"vwap":846},"2025-06-18",0.88,466300,{"date":1733,"open":751,"high":864,"low":858,"close":117,"change":220,"percent_change":1734,"volume":1735,"transactions":9,"vwap":117},"2025-06-17",-2.59,319100,{"date":1737,"open":751,"high":1738,"low":846,"close":864,"change":187,"percent_change":388,"volume":1739,"transactions":9,"vwap":864},"2025-06-16",1.195,417700,{"date":1741,"open":1024,"high":1052,"low":846,"close":846,"change":718,"percent_change":1742,"volume":1743,"transactions":9,"vwap":846},"2025-06-13",-7.32,306900,{"date":1745,"open":1746,"high":811,"low":1747,"close":1746,"change":229,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-06-12",1.23,1.215,-1.6,263700,{"date":1751,"open":82,"high":621,"low":339,"close":1068,"change":718,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1068},"2025-06-11",-6.72,346500,{"date":1755,"open":556,"high":556,"low":1068,"close":82,"change":211,"percent_change":1756,"volume":1757,"transactions":9,"vwap":82},"2025-06-10",0.75,599000,{"date":1759,"open":1052,"high":1760,"low":60,"close":188,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":188},"2025-06-09",1.345,0.15,12.71,967600,{"date":1765,"open":870,"high":859,"low":880,"close":859,"change":841,"percent_change":1766,"volume":1767,"transactions":9,"vwap":859},"2025-06-06",10.28,474800,{"date":1769,"open":886,"high":858,"low":875,"close":886,"change":112,"percent_change":901,"volume":1770,"transactions":9,"vwap":886},"2025-06-05",216100,{"date":1772,"open":886,"high":858,"low":1773,"close":870,"change":112,"percent_change":1774,"volume":1775,"transactions":9,"vwap":870},"2025-06-04",1.065,-0.92,264700,{"date":1777,"open":875,"high":858,"low":880,"close":853,"change":238,"percent_change":1778,"volume":1779,"transactions":9,"vwap":853},"2025-06-03",2.83,285200,{"date":1781,"open":875,"high":1782,"low":880,"close":875,"change":229,"percent_change":1783,"volume":1784,"transactions":9,"vwap":875},"2025-06-02",1.095,-1.85,298900,{"date":1786,"open":853,"high":858,"low":880,"close":870,"change":229,"percent_change":908,"volume":1787,"transactions":9,"vwap":870},"2025-05-30",319900,{"date":1789,"open":117,"high":1790,"low":886,"close":858,"change":220,"percent_change":427,"volume":1791,"transactions":9,"vwap":858},"2025-05-29",1.159,486800,{"date":1793,"open":859,"high":859,"low":865,"close":117,"change":426,"percent_change":854,"volume":1794,"transactions":9,"vwap":117},"2025-05-28",358600,{"date":1796,"open":853,"high":859,"low":886,"close":859,"change":1350,"percent_change":1797,"volume":1798,"transactions":9,"vwap":859},"2025-05-27",8.26,385800,{"date":1800,"open":886,"high":858,"low":886,"close":853,"change":112,"percent_change":319,"volume":1801,"transactions":9,"vwap":853},"2025-05-23",195400,{"date":1803,"open":886,"high":915,"low":880,"close":858,"change":187,"percent_change":413,"volume":1804,"transactions":9,"vwap":858},"2025-05-22",283800,{"date":1806,"open":915,"high":1807,"low":875,"close":870,"change":396,"percent_change":1323,"volume":1808,"transactions":9,"vwap":870},"2025-05-21",1.124,285500,{"date":1810,"open":117,"high":751,"low":876,"close":846,"change":187,"percent_change":403,"volume":1811,"transactions":9,"vwap":846},"2025-05-20",257300,{"date":1813,"open":915,"high":751,"low":876,"close":865,"change":229,"percent_change":1814,"volume":1815,"transactions":9,"vwap":865},"2025-05-19",-1.75,245400,{"date":1817,"open":915,"high":1790,"low":858,"close":846,"change":211,"percent_change":1730,"volume":1818,"transactions":9,"vwap":846},"2025-05-16",438300,{"date":1820,"open":865,"high":846,"low":875,"close":117,"change":211,"percent_change":1821,"volume":1822,"transactions":9,"vwap":117},"2025-05-15",0.89,259000,{"date":1824,"open":915,"high":985,"low":870,"close":865,"change":187,"percent_change":992,"volume":1825,"transactions":9,"vwap":865},"2025-05-14",449700,{"date":1827,"open":915,"high":1828,"low":853,"close":858,"change":229,"percent_change":1829,"volume":1830,"transactions":9,"vwap":858},"2025-05-13",1.155,-1.79,396600,{"date":1832,"open":858,"high":865,"low":880,"close":865,"change":767,"percent_change":1833,"volume":1834,"transactions":9,"vwap":865},"2025-05-12",7.69,652000,{"date":1836,"open":858,"high":751,"low":949,"close":885,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":885},"2025-05-09",-0.19,-15.45,851500,{"date":1841,"open":865,"high":339,"low":871,"close":1746,"change":549,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1746},"2025-05-08",8.85,655900,{"date":1845,"open":751,"high":751,"low":1846,"close":117,"change":211,"percent_change":1821,"volume":1847,"transactions":9,"vwap":117},"2025-05-07",1.085,351300,{"date":1849,"open":751,"high":864,"low":915,"close":865,"change":292,"percent_change":1850,"volume":1851,"transactions":9,"vwap":865},"2025-05-06",-3.45,427600,{"date":1853,"open":339,"high":339,"low":985,"close":864,"change":718,"percent_change":1064,"volume":1854,"transactions":9,"vwap":864},"2025-05-05",478100,{"date":1856,"open":846,"high":1857,"low":915,"close":1068,"change":841,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1068},"2025-05-02",1.355,9.65,1445000,{"date":1861,"open":864,"high":60,"low":865,"close":846,"change":220,"percent_change":1330,"volume":1862,"transactions":9,"vwap":846},"2025-05-01",504300,{"date":1864,"open":886,"high":339,"low":949,"close":852,"change":107,"percent_change":1865,"volume":1866,"transactions":9,"vwap":852},"2025-04-30",5.41,1082800,{"date":1868,"open":102,"high":865,"low":1651,"close":915,"change":767,"percent_change":1869,"volume":1870,"transactions":9,"vwap":915},"2025-04-29",7.77,530000,{"date":1872,"open":885,"high":885,"low":1583,"close":949,"change":211,"percent_change":1873,"volume":1874,"transactions":9,"vwap":949},"2025-04-28",0.98,444400,{"date":1876,"open":1877,"high":870,"low":1583,"close":89,"change":1878,"percent_change":1879,"volume":1620,"transactions":9,"vwap":89},"2025-04-25",0.97899997,0.025,2.51,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-04-24",0.92799997,0.99900001,0.92000002,0.995,0.067,7.22,576900,{"date":1890,"open":1693,"high":1891,"low":1892,"close":1882,"change":1893,"percent_change":1419,"volume":1894,"transactions":9,"vwap":1882},"2025-04-23",0.94800001,0.91600001,-0.002,218600,{"date":180,"open":1583,"high":1595,"low":1896,"close":1693,"change":292,"percent_change":1176,"volume":1897,"transactions":9,"vwap":1693},0.91299999,388700]